34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240812 | 184700 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 2511 |
| 3 | 20240812 | 184600 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 4 | 20240812 | 184500 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 5 | 20240812 | 184400 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 6 | 20240812 | 184300 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 7 | 20240812 | 184200 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 8 | 20240812 | 184100 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 9 | 20240812 | 184000 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 10 | 20240812 | 183900 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 11 | 20240812 | 183800 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 12 | 20240812 | 183700 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 13 | 20240812 | 183600 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 14 | 20240812 | 183500 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 15 | 20240812 | 183400 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 16 | 20240812 | 183300 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 17 | 20240812 | 183200 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 18 | 20240812 | 183100 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 19 | 20240812 | 183000 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 20 | 20240812 | 182900 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 21 | 20240812 | 182800 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 22 | 20240812 | 182700 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 23 | 20240812 | 182600 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 24 | 20240812 | 182500 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 25 | 20240812 | 182400 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 26 | 20240812 | 182300 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 27 | 20240812 | 182200 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 28 | 20240812 | 182100 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 29 | 20240812 | 182000 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 30 | 20240812 | 181900 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 31 | 20240812 | 181800 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 32 | 20240812 | 181700 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 2511 |
| 33 | 20240812 | 181600 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 34 | 20240812 | 181500 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 35 | 20240812 | 181400 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 36 | 20240812 | 181300 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 37 | 20240812 | 181200 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 38 | 20240812 | 181100 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 39 | 20240812 | 181000 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 40 | 20240812 | 180900 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 41 | 20240812 | 180800 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 42 | 20240812 | 180700 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 43 | 20240812 | 180600 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 44 | 20240812 | 180500 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 45 | 20240812 | 180400 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 46 | 20240812 | 180300 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 47 | 20240812 | 180200 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 48 | 20240812 | 180100 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 49 | 20240812 | 180000 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 50 | 20240812 | 175900 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 51 | 20240812 | 175800 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 52 | 20240812 | 175700 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 53 | 20240812 | 175600 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 54 | 20240812 | 175500 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 55 | 20240812 | 175400 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 56 | 20240812 | 175300 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 57 | 20240812 | 175200 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 58 | 20240812 | 175100 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 59 | 20240812 | 175000 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 60 | 20240812 | 174900 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 61 | 20240812 | 174800 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 62 | 20240812 | 174700 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 2511 |
| 63 | 20240812 | 174600 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 64 | 20240812 | 174500 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 65 | 20240812 | 174400 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 66 | 20240812 | 174300 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 67 | 20240812 | 174200 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 68 | 20240812 | 174100 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 69 | 20240812 | 174000 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 70 | 20240812 | 173900 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 71 | 20240812 | 173800 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 72 | 20240812 | 173700 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 73 | 20240812 | 173600 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 74 | 20240812 | 173500 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 75 | 20240812 | 173400 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 76 | 20240812 | 173300 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 77 | 20240812 | 173200 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 78 | 20240812 | 173100 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 79 | 20240812 | 173000 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 80 | 20240812 | 172900 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 81 | 20240812 | 172800 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 82 | 20240812 | 172700 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 83 | 20240812 | 172600 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 84 | 20240812 | 172500 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 85 | 20240812 | 172400 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 86 | 20240812 | 172300 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 87 | 20240812 | 172200 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 88 | 20240812 | 172100 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 89 | 20240812 | 172000 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 90 | 20240812 | 171900 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 91 | 20240812 | 171800 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 92 | 20240812 | 171700 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 2511 |
| 93 | 20240812 | 171600 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 94 | 20240812 | 171500 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 95 | 20240812 | 171400 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 96 | 20240812 | 171300 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 97 | 20240812 | 171200 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 98 | 20240812 | 171100 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 99 | 20240812 | 171000 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 100 | 20240812 | 170900 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 101 | 20240812 | 170800 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 102 | 20240812 | 170700 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 103 | 20240812 | 170600 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 104 | 20240812 | 170500 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 105 | 20240812 | 170400 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 106 | 20240812 | 170300 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 107 | 20240812 | 170200 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 108 | 20240812 | 170100 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 109 | 20240812 | 170000 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 110 | 20240812 | 165900 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 111 | 20240812 | 165800 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 112 | 20240812 | 165700 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 113 | 20240812 | 165600 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 114 | 20240812 | 165500 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 115 | 20240812 | 165400 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 116 | 20240812 | 165300 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 117 | 20240812 | 165200 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 118 | 20240812 | 165100 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 119 | 20240812 | 165000 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 120 | 20240812 | 164900 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 121 | 20240812 | 164800 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 122 | 20240812 | 164700 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 2511 |
| 123 | 20240812 | 164600 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 124 | 20240812 | 164500 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 125 | 20240812 | 164400 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 126 | 20240812 | 164300 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 127 | 20240812 | 164200 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 128 | 20240812 | 164100 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 129 | 20240812 | 164000 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 130 | 20240812 | 163900 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 131 | 20240812 | 163800 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 132 | 20240812 | 163700 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 133 | 20240812 | 163600 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 134 | 20240812 | 163500 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 135 | 20240812 | 163400 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 136 | 20240812 | 163300 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 137 | 20240812 | 163200 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 138 | 20240812 | 163100 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 139 | 20240812 | 163000 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 140 | 20240812 | 162900 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 141 | 20240812 | 162800 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 142 | 20240812 | 162700 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 143 | 20240812 | 162600 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 144 | 20240812 | 162500 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 145 | 20240812 | 162400 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 146 | 20240812 | 162300 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 147 | 20240812 | 162200 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 148 | 20240812 | 162100 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 149 | 20240812 | 162000 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 150 | 20240812 | 161900 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 151 | 20240812 | 161800 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 152 | 20240812 | 161700 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 2511 |
| 153 | 20240812 | 161600 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 154 | 20240812 | 161500 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 155 | 20240812 | 161400 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 156 | 20240812 | 161300 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 157 | 20240812 | 161200 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 158 | 20240812 | 161100 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 159 | 20240812 | 161000 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 160 | 20240812 | 160900 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 161 | 20240812 | 160800 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 162 | 20240812 | 160700 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 163 | 20240812 | 160600 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 164 | 20240812 | 160500 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 165 | 20240812 | 160400 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 166 | 20240812 | 160300 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 167 | 20240812 | 160200 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 168 | 20240812 | 160100 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 169 | 20240812 | 160000 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 170 | 20240812 | 155900 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 171 | 20240812 | 155800 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 172 | 20240812 | 155700 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 173 | 20240812 | 155600 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 174 | 20240812 | 155500 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 175 | 20240812 | 155400 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 176 | 20240812 | 155300 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 177 | 20240812 | 155200 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 178 | 20240812 | 155100 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 179 | 20240812 | 155000 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 180 | 20240812 | 154900 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 181 | 20240812 | 154800 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 182 | 20240812 | 154700 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 2511 |
| 183 | 20240812 | 154600 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 184 | 20240812 | 154500 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 185 | 20240812 | 154400 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 186 | 20240812 | 154300 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 187 | 20240812 | 154200 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 188 | 20240812 | 154100 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 189 | 20240812 | 154000 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 190 | 20240812 | 153900 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 191 | 20240812 | 153800 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 192 | 20240812 | 153700 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 193 | 20240812 | 153600 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 194 | 20240812 | 153500 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 195 | 20240812 | 153400 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 196 | 20240812 | 153300 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 197 | 20240812 | 153200 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 198 | 20240812 | 153100 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 0 |
| 199 | 20240812 | 153000 | 26356273600 | 158800 | 158800 | 158800 | 158800 | 2511 |
| 200 | 20240812 | 152900 | 25957526800 | 158700 | 158700 | 158700 | 158700 | 0 |
| 201 | 20240812 | 152800 | 25957526800 | 158700 | 158700 | 158700 | 158700 | 0 |
| 202 | 20240812 | 152700 | 25957526800 | 158700 | 158700 | 158700 | 158700 | 0 |
| 203 | 20240812 | 152600 | 25957526800 | 158700 | 158700 | 158700 | 158700 | 0 |
| 204 | 20240812 | 152500 | 25957526800 | 158700 | 158700 | 158700 | 158700 | 0 |
| 205 | 20240812 | 152400 | 25957526800 | 158700 | 158700 | 158700 | 158700 | 0 |
| 206 | 20240812 | 152300 | 25957526800 | 158700 | 158700 | 158700 | 158700 | 0 |
| 207 | 20240812 | 152200 | 25957526800 | 158700 | 158700 | 158700 | 158700 | 0 |
| 208 | 20240812 | 152100 | 25957526800 | 158700 | 158700 | 158700 | 158700 | 0 |
| 209 | 20240812 | 152000 | 25957526800 | 158700 | 158700 | 158700 | 158700 | 0 |
| 210 | 20240812 | 151900 | 25957526800 | 158700 | 158700 | 158700 | 158600 | 234 |
| 211 | 20240812 | 151800 | 25920392300 | 158700 | 158500 | 158700 | 158500 | 476 |
| 212 | 20240812 | 151700 | 25844889500 | 158500 | 158500 | 158600 | 158400 | 389 |
| 213 | 20240812 | 151600 | 25783229400 | 158500 | 158400 | 158500 | 158300 | 157 |
| 214 | 20240812 | 151500 | 25758352800 | 158400 | 158500 | 158500 | 158300 | 302 |
| 215 | 20240812 | 151400 | 25710508700 | 158300 | 158500 | 158600 | 158200 | 207 |
| 216 | 20240812 | 151300 | 25677710400 | 158300 | 158500 | 158500 | 158300 | 206 |
| 217 | 20240812 | 151200 | 25645074000 | 158400 | 158600 | 158600 | 158300 | 303 |
| 218 | 20240812 | 151100 | 25597063700 | 158600 | 158500 | 158600 | 158400 | 888 |
| 219 | 20240812 | 151000 | 25456360300 | 158400 | 158700 | 158800 | 158300 | 249 |
| 220 | 20240812 | 150900 | 25416893300 | 158300 | 158600 | 158700 | 158300 | 1277 |
| 221 | 20240812 | 150800 | 25214477800 | 158600 | 158800 | 158900 | 158600 | 1038 |
| 222 | 20240812 | 150700 | 25049717000 | 158800 | 158800 | 158800 | 158700 | 357 |
| 223 | 20240812 | 150600 | 24993041900 | 158800 | 158700 | 158800 | 158400 | 312 |
| 224 | 20240812 | 150500 | 24943520700 | 158600 | 158300 | 158700 | 158300 | 484 |
| 225 | 20240812 | 150400 | 24866796300 | 158300 | 158700 | 158800 | 158300 | 581 |
| 226 | 20240812 | 150300 | 24774640800 | 158600 | 158400 | 158700 | 158300 | 531 |
| 227 | 20240812 | 150200 | 24690466700 | 158500 | 158500 | 158700 | 158200 | 478 |
| 228 | 20240812 | 150100 | 24614668400 | 158700 | 158500 | 158700 | 158300 | 259 |
| 229 | 20240812 | 150000 | 24573608400 | 158500 | 158500 | 158600 | 158300 | 623 |
| 230 | 20240812 | 145900 | 24474885100 | 158400 | 158400 | 158700 | 158300 | 434 |
| 231 | 20240812 | 145800 | 24406111800 | 158500 | 158400 | 158600 | 158300 | 403 |
| 232 | 20240812 | 145700 | 24342232800 | 158500 | 158500 | 158700 | 158300 | 688 |
| 233 | 20240812 | 145600 | 24233152400 | 158600 | 158300 | 158800 | 158300 | 815 |
| 234 | 20240812 | 145500 | 24103867200 | 158300 | 158500 | 158600 | 158300 | 527 |
| 235 | 20240812 | 145400 | 24020322300 | 158400 | 158200 | 158500 | 158200 | 672 |
| 236 | 20240812 | 145300 | 23913848500 | 158300 | 158200 | 158500 | 158100 | 516 |
| 237 | 20240812 | 145200 | 23832148800 | 158200 | 158000 | 158300 | 157700 | 346 |
| 238 | 20240812 | 145100 | 23777444500 | 158000 | 158100 | 158200 | 157900 | 688 |
| 239 | 20240812 | 145000 | 23668729000 | 158100 | 158100 | 158200 | 157900 | 382 |
| 240 | 20240812 | 144900 | 23608349400 | 158100 | 158300 | 158300 | 157900 | 840 |
| 241 | 20240812 | 144800 | 23475508100 | 158300 | 158800 | 158900 | 158100 | 1556 |
| 242 | 20240812 | 144700 | 23228855900 | 158800 | 158700 | 158800 | 158600 | 450 |
| 243 | 20240812 | 144600 | 23157416400 | 158700 | 158700 | 158800 | 158600 | 735 |
| 244 | 20240812 | 144500 | 23040734500 | 158700 | 158700 | 158800 | 158600 | 974 |
| 245 | 20240812 | 144400 | 22886165400 | 158700 | 158200 | 158700 | 158200 | 1548 |
| 246 | 20240812 | 144300 | 22640700000 | 158200 | 158100 | 158400 | 158100 | 514 |
| 247 | 20240812 | 144200 | 22559336000 | 158100 | 158100 | 158300 | 158000 | 505 |
| 248 | 20240812 | 144100 | 22479451000 | 158100 | 157700 | 158200 | 157600 | 1277 |
| 249 | 20240812 | 144000 | 22277776000 | 157700 | 157900 | 158000 | 157700 | 883 |
| 250 | 20240812 | 143900 | 22138362800 | 158000 | 157700 | 158000 | 157700 | 888 |
| 251 | 20240812 | 143800 | 21998173900 | 157700 | 157700 | 157700 | 157500 | 647 |
| 252 | 20240812 | 143700 | 21896154100 | 157600 | 157600 | 157700 | 157500 | 418 |
| 253 | 20240812 | 143600 | 21830279100 | 157500 | 157500 | 157700 | 157400 | 418 |
| 254 | 20240812 | 143500 | 21764420100 | 157500 | 157300 | 157600 | 157200 | 497 |
| 255 | 20240812 | 143400 | 21686146400 | 157300 | 157500 | 157500 | 157200 | 679 |
| 256 | 20240812 | 143300 | 21579236500 | 157500 | 157500 | 157600 | 157200 | 465 |
| 257 | 20240812 | 143200 | 21506032800 | 157400 | 157500 | 157600 | 157400 | 329 |
| 258 | 20240812 | 143100 | 21454213000 | 157600 | 157600 | 157600 | 157300 | 344 |
| 259 | 20240812 | 143000 | 21400058600 | 157600 | 157400 | 157700 | 157300 | 387 |
| 260 | 20240812 | 142900 | 21339104000 | 157400 | 157500 | 157800 | 157300 | 490 |
| 261 | 20240812 | 142800 | 21261883900 | 157500 | 157700 | 157800 | 157500 | 717 |
| 262 | 20240812 | 142700 | 21148869900 | 157700 | 157600 | 157800 | 157500 | 503 |
| 263 | 20240812 | 142600 | 21069546400 | 157600 | 157300 | 157700 | 157100 | 1362 |
| 264 | 20240812 | 142500 | 20855020400 | 157100 | 157300 | 157500 | 157100 | 1114 |
| 265 | 20240812 | 142400 | 20679770400 | 157400 | 157200 | 157400 | 157100 | 326 |
| 266 | 20240812 | 142300 | 20628500200 | 157200 | 156900 | 157300 | 156900 | 606 |
| 267 | 20240812 | 142200 | 20533289200 | 156900 | 157000 | 157000 | 156900 | 1760 |
| 268 | 20240812 | 142100 | 20256983300 | 157000 | 156900 | 157000 | 156900 | 395 |
| 269 | 20240812 | 142000 | 20194981800 | 156900 | 157000 | 157000 | 156800 | 434 |
| 270 | 20240812 | 141900 | 20126874100 | 156900 | 156900 | 157000 | 156800 | 660 |
| 271 | 20240812 | 141800 | 20023305500 | 156800 | 156800 | 156900 | 156700 | 724 |
| 272 | 20240812 | 141700 | 19909751400 | 156800 | 156700 | 156800 | 156600 | 440 |
| 273 | 20240812 | 141600 | 19840773700 | 156700 | 156700 | 156700 | 156500 | 487 |
| 274 | 20240812 | 141500 | 19764495100 | 156700 | 156700 | 156700 | 156500 | 482 |
| 275 | 20240812 | 141400 | 19688977200 | 156700 | 156500 | 156700 | 156500 | 809 |
| 276 | 20240812 | 141300 | 19562272500 | 156500 | 156400 | 156600 | 156300 | 1304 |
| 277 | 20240812 | 141200 | 19358175500 | 156400 | 156300 | 156400 | 156000 | 320 |
| 278 | 20240812 | 141100 | 19308192500 | 156300 | 156100 | 156300 | 156100 | 300 |
| 279 | 20240812 | 141000 | 19261320900 | 156100 | 156300 | 156400 | 156100 | 518 |
| 280 | 20240812 | 140900 | 19180359200 | 156300 | 156300 | 156400 | 156200 | 791 |
| 281 | 20240812 | 140800 | 19056735000 | 156300 | 156300 | 156300 | 156200 | 360 |
| 282 | 20240812 | 140700 | 19000479600 | 156200 | 156300 | 156300 | 156100 | 414 |
| 283 | 20240812 | 140600 | 18935795200 | 156200 | 156000 | 156300 | 156000 | 455 |
| 284 | 20240812 | 140500 | 18864735700 | 156000 | 155700 | 156300 | 155700 | 3028 |
| 285 | 20240812 | 140400 | 18392306200 | 155800 | 155800 | 155800 | 155600 | 233 |
| 286 | 20240812 | 140300 | 18356021200 | 155800 | 155700 | 155800 | 155700 | 423 |
| 287 | 20240812 | 140200 | 18290128300 | 155800 | 155600 | 155800 | 155600 | 249 |
| 288 | 20240812 | 140100 | 18251354300 | 155600 | 155700 | 155800 | 155500 | 318 |
| 289 | 20240812 | 140000 | 18201852600 | 155600 | 155300 | 155600 | 155300 | 239 |
| 290 | 20240812 | 135900 | 18164696400 | 155300 | 155500 | 155500 | 155300 | 772 |
| 291 | 20240812 | 135800 | 18044720500 | 155400 | 155400 | 155500 | 155300 | 238 |
| 292 | 20240812 | 135700 | 18007725500 | 155300 | 155400 | 155400 | 155200 | 542 |
| 293 | 20240812 | 135600 | 17923558400 | 155300 | 155300 | 155400 | 155200 | 400 |
| 294 | 20240812 | 135500 | 17861446700 | 155400 | 155700 | 155700 | 155300 | 631 |
| 295 | 20240812 | 135400 | 17763308900 | 155700 | 155800 | 155900 | 155600 | 363 |
| 296 | 20240812 | 135300 | 17706762700 | 155800 | 155800 | 155900 | 155700 | 301 |
| 297 | 20240812 | 135200 | 17659861500 | 155800 | 155800 | 155900 | 155700 | 182 |
| 298 | 20240812 | 135100 | 17631496300 | 155800 | 155700 | 155800 | 155500 | 342 |
| 299 | 20240812 | 135000 | 17578239200 | 155700 | 155500 | 155800 | 155500 | 270 |
| 300 | 20240812 | 134900 | 17536185300 | 155700 | 155700 | 155700 | 155400 | 362 |
| 301 | 20240812 | 134800 | 17479873000 | 155700 | 155700 | 155800 | 155600 | 280 |
| 302 | 20240812 | 134700 | 17436268800 | 155700 | 155600 | 155800 | 155500 | 355 |
| 303 | 20240812 | 134600 | 17381005100 | 155800 | 155700 | 155800 | 155600 | 283 |
| 304 | 20240812 | 134500 | 17336928600 | 155700 | 155700 | 155700 | 155600 | 331 |
| 305 | 20240812 | 134400 | 17285403200 | 155700 | 155800 | 155800 | 155600 | 455 |
| 306 | 20240812 | 134300 | 17214545100 | 155800 | 155700 | 155800 | 155600 | 307 |
| 307 | 20240812 | 134200 | 17166738100 | 155700 | 155600 | 155800 | 155500 | 454 |
| 308 | 20240812 | 134100 | 17096037600 | 155800 | 155500 | 155800 | 155500 | 233 |
| 309 | 20240812 | 134000 | 17059773400 | 155600 | 155400 | 155600 | 155200 | 318 |
| 310 | 20240812 | 133900 | 17010333900 | 155200 | 155200 | 155300 | 155200 | 360 |
| 311 | 20240812 | 133800 | 16954433800 | 155300 | 155100 | 155300 | 155100 | 460 |
| 312 | 20240812 | 133700 | 16883035600 | 155100 | 155400 | 155400 | 155000 | 517 |
| 313 | 20240812 | 133600 | 16802777500 | 155400 | 155400 | 155600 | 155300 | 404 |
| 314 | 20240812 | 133500 | 16739986900 | 155400 | 155600 | 155700 | 155400 | 412 |
| 315 | 20240812 | 133400 | 16675917600 | 155600 | 155700 | 155900 | 155500 | 327 |
| 316 | 20240812 | 133300 | 16625017000 | 155700 | 155800 | 155900 | 155600 | 552 |
| 317 | 20240812 | 133200 | 16539079700 | 155800 | 155800 | 155900 | 155700 | 294 |
| 318 | 20240812 | 133100 | 16493273700 | 155800 | 155800 | 155900 | 155700 | 326 |
| 319 | 20240812 | 133000 | 16442466400 | 155800 | 155900 | 155900 | 155800 | 353 |
| 320 | 20240812 | 132900 | 16387444000 | 155800 | 155900 | 156000 | 155800 | 282 |
| 321 | 20240812 | 132800 | 16343477300 | 155800 | 156000 | 156000 | 155800 | 403 |
| 322 | 20240812 | 132700 | 16280638400 | 156000 | 155900 | 156000 | 155900 | 518 |
| 323 | 20240812 | 132600 | 16199845200 | 156000 | 156000 | 156000 | 155800 | 1184 |
| 324 | 20240812 | 132500 | 16015229500 | 155900 | 155900 | 155900 | 155800 | 765 |
| 325 | 20240812 | 132400 | 15895974800 | 155900 | 155800 | 155900 | 155700 | 373 |
| 326 | 20240812 | 132300 | 15837852200 | 155700 | 155700 | 155800 | 155600 | 659 |
| 327 | 20240812 | 132200 | 15735206600 | 155800 | 155500 | 155800 | 155100 | 2401 |
| 328 | 20240812 | 132100 | 15361815800 | 155400 | 154900 | 155500 | 154700 | 7367 |
| 329 | 20240812 | 132000 | 14218489200 | 154800 | 154700 | 154900 | 154700 | 1823 |
| 330 | 20240812 | 131900 | 13936239600 | 154800 | 154600 | 154800 | 154600 | 224 |
| 331 | 20240812 | 131800 | 13901586500 | 154600 | 154700 | 154800 | 154600 | 392 |
| 332 | 20240812 | 131700 | 13840939700 | 154700 | 154700 | 154800 | 154500 | 269 |
| 333 | 20240812 | 131600 | 13799330100 | 154600 | 154700 | 154800 | 154500 | 486 |
| 334 | 20240812 | 131500 | 13724140300 | 154600 | 154500 | 154600 | 154500 | 295 |
| 335 | 20240812 | 131400 | 13678545800 | 154400 | 154400 | 154500 | 154400 | 219 |
| 336 | 20240812 | 131300 | 13644720200 | 154400 | 154500 | 154500 | 154400 | 297 |
| 337 | 20240812 | 131200 | 13598835100 | 154500 | 154600 | 154600 | 154500 | 175 |
| 338 | 20240812 | 131100 | 13571783700 | 154500 | 154800 | 154800 | 154500 | 168 |
| 339 | 20240812 | 131000 | 13545809200 | 154700 | 154600 | 154800 | 154600 | 115 |
| 340 | 20240812 | 130900 | 13528023000 | 154700 | 154700 | 154800 | 154600 | 151 |
| 341 | 20240812 | 130800 | 13504666800 | 154700 | 154500 | 154700 | 154400 | 156 |
| 342 | 20240812 | 130700 | 13480558400 | 154500 | 154700 | 154700 | 154500 | 165 |
| 343 | 20240812 | 130600 | 13455060100 | 154700 | 154500 | 154700 | 154400 | 167 |
| 344 | 20240812 | 130500 | 13429249800 | 154500 | 154600 | 154700 | 154500 | 227 |
| 345 | 20240812 | 130400 | 13394164500 | 154600 | 154700 | 154800 | 154500 | 338 |
| 346 | 20240812 | 130300 | 13341876100 | 154800 | 154800 | 154800 | 154700 | 56 |
| 347 | 20240812 | 130200 | 13333210200 | 154800 | 154800 | 154800 | 154700 | 93 |
| 348 | 20240812 | 130100 | 13318815800 | 154800 | 154700 | 154800 | 154700 | 40 |
| 349 | 20240812 | 130000 | 13312626200 | 154700 | 154800 | 154800 | 154700 | 57 |
| 350 | 20240812 | 125900 | 13303806300 | 154700 | 154600 | 154800 | 154600 | 98 |
| 351 | 20240812 | 125800 | 13288644700 | 154700 | 154700 | 154700 | 154600 | 116 |
| 352 | 20240812 | 125700 | 13270702400 | 154700 | 154800 | 154800 | 154700 | 308 |
| 353 | 20240812 | 125600 | 13223031500 | 154700 | 154800 | 154800 | 154700 | 81 |
| 354 | 20240812 | 125500 | 13210495700 | 154800 | 154500 | 154800 | 154300 | 147 |
| 355 | 20240812 | 125400 | 13187792900 | 154500 | 154800 | 154800 | 154500 | 229 |
| 356 | 20240812 | 125300 | 13152378700 | 154800 | 154800 | 154800 | 154700 | 82 |
| 357 | 20240812 | 125200 | 13139691100 | 154800 | 154700 | 154800 | 154700 | 117 |
| 358 | 20240812 | 125100 | 13121586500 | 154800 | 154700 | 154800 | 154600 | 219 |
| 359 | 20240812 | 125000 | 13087705500 | 154700 | 154700 | 154700 | 154600 | 50 |
| 360 | 20240812 | 124900 | 13079972600 | 154600 | 154700 | 154700 | 154600 | 58 |
| 361 | 20240812 | 124800 | 13071001900 | 154600 | 154600 | 154700 | 154600 | 259 |
| 362 | 20240812 | 124700 | 13030937900 | 154600 | 154600 | 154700 | 154600 | 74 |
| 363 | 20240812 | 124600 | 13019493600 | 154600 | 154500 | 154700 | 154300 | 279 |
| 364 | 20240812 | 124500 | 12976378900 | 154500 | 154400 | 154500 | 154400 | 98 |
| 365 | 20240812 | 124400 | 12961240700 | 154500 | 154600 | 154600 | 154500 | 360 |
| 366 | 20240812 | 124300 | 12905616100 | 154500 | 154600 | 154700 | 154500 | 90 |
| 367 | 20240812 | 124200 | 12891703000 | 154600 | 154600 | 154600 | 154500 | 54 |
| 368 | 20240812 | 124100 | 12883356800 | 154600 | 154600 | 154700 | 154500 | 223 |
| 369 | 20240812 | 124000 | 12848892700 | 154500 | 154500 | 154600 | 154500 | 106 |
| 370 | 20240812 | 123900 | 12832507900 | 154500 | 154500 | 154600 | 154500 | 43 |
| 371 | 20240812 | 123800 | 12825863200 | 154600 | 154700 | 154700 | 154400 | 137 |
| 372 | 20240812 | 123700 | 12804694100 | 154600 | 154600 | 154700 | 154400 | 99 |
| 373 | 20240812 | 123600 | 12789388000 | 154700 | 154500 | 154700 | 154400 | 1178 |
| 374 | 20240812 | 123500 | 12607293200 | 154500 | 154400 | 154500 | 154400 | 149 |
| 375 | 20240812 | 123400 | 12584275300 | 154500 | 154300 | 154500 | 154200 | 810 |
| 376 | 20240812 | 123300 | 12459191700 | 153900 | 153900 | 154300 | 153900 | 298 |
| 377 | 20240812 | 123200 | 12413280700 | 153900 | 154000 | 154000 | 153900 | 68 |
| 378 | 20240812 | 123100 | 12402812200 | 154000 | 154000 | 154000 | 153900 | 106 |
| 379 | 20240812 | 123000 | 12386495400 | 154000 | 154000 | 154000 | 153900 | 85 |
| 380 | 20240812 | 122900 | 12373408300 | 154000 | 153900 | 154000 | 153800 | 38 |
| 381 | 20240812 | 122800 | 12367560700 | 153800 | 153900 | 153900 | 153800 | 89 |
| 382 | 20240812 | 122700 | 12353865700 | 153800 | 153800 | 153900 | 153800 | 106 |
| 383 | 20240812 | 122600 | 12337557800 | 153800 | 153900 | 153900 | 153800 | 84 |
| 384 | 20240812 | 122500 | 12324631700 | 153900 | 153800 | 153900 | 153800 | 120 |
| 385 | 20240812 | 122400 | 12306166500 | 153800 | 154000 | 154000 | 153800 | 122 |
| 386 | 20240812 | 122300 | 12287390100 | 154000 | 153900 | 154000 | 153900 | 114 |
| 387 | 20240812 | 122200 | 12269840900 | 153900 | 153700 | 153900 | 153700 | 51 |
| 388 | 20240812 | 122100 | 12261997000 | 153700 | 153800 | 154000 | 153700 | 222 |
| 389 | 20240812 | 122000 | 12227861500 | 153700 | 153600 | 153700 | 153600 | 82 |
| 390 | 20240812 | 121900 | 12215261800 | 153600 | 153600 | 153700 | 153500 | 73 |
| 391 | 20240812 | 121800 | 12204046800 | 153600 | 153600 | 153700 | 153500 | 43 |
| 392 | 20240812 | 121700 | 12197442100 | 153600 | 153600 | 154000 | 153600 | 148 |
| 393 | 20240812 | 121600 | 12174671300 | 153800 | 153700 | 153800 | 153600 | 52 |
| 394 | 20240812 | 121500 | 12166681400 | 153700 | 153700 | 153900 | 153600 | 70 |
| 395 | 20240812 | 121400 | 12155919600 | 153600 | 153800 | 153900 | 153600 | 152 |
| 396 | 20240812 | 121300 | 12132550700 | 153800 | 153600 | 153900 | 153500 | 55 |
| 397 | 20240812 | 121200 | 12124100900 | 153600 | 153700 | 153800 | 153500 | 84 |
| 398 | 20240812 | 121100 | 12111195600 | 153600 | 153500 | 153800 | 153400 | 61 |
| 399 | 20240812 | 121000 | 12101829100 | 153500 | 153300 | 153500 | 153300 | 126 |
| 400 | 20240812 | 120900 | 12082499400 | 153200 | 153700 | 153700 | 153200 | 133 |
| 401 | 20240812 | 120800 | 12062097000 | 153800 | 153200 | 153900 | 153200 | 228 |
| 402 | 20240812 | 120700 | 12027059900 | 153100 | 153600 | 153600 | 153000 | 608 |
| 403 | 20240812 | 120600 | 11933847500 | 153600 | 153600 | 153700 | 153500 | 132 |
| 404 | 20240812 | 120500 | 11913580400 | 153600 | 153700 | 153700 | 153600 | 48 |
| 405 | 20240812 | 120400 | 11906206600 | 153700 | 153900 | 154000 | 153600 | 184 |
| 406 | 20240812 | 120300 | 11877913900 | 153900 | 153800 | 154000 | 153700 | 45 |
| 407 | 20240812 | 120200 | 11870989900 | 153800 | 153800 | 154000 | 153600 | 176 |
| 408 | 20240812 | 120100 | 11843905600 | 154000 | 154000 | 154000 | 153800 | 97 |
| 409 | 20240812 | 120000 | 11828979800 | 153900 | 154000 | 154000 | 153800 | 53 |
| 410 | 20240812 | 115900 | 11820821600 | 154000 | 154000 | 154000 | 153700 | 116 |
| 411 | 20240812 | 115800 | 11802982700 | 153900 | 154000 | 154000 | 153700 | 80 |
| 412 | 20240812 | 115700 | 11790670700 | 153700 | 153700 | 154000 | 153600 | 372 |
| 413 | 20240812 | 115600 | 11733501700 | 153700 | 153800 | 153900 | 153400 | 77 |
| 414 | 20240812 | 115500 | 11721672600 | 153800 | 153800 | 154000 | 153600 | 148 |
| 415 | 20240812 | 115400 | 11698914500 | 153700 | 153900 | 153900 | 153700 | 164 |
| 416 | 20240812 | 115300 | 11673691800 | 154000 | 154000 | 154000 | 153800 | 108 |
| 417 | 20240812 | 115200 | 11657071300 | 154000 | 153900 | 154000 | 153900 | 55 |
| 418 | 20240812 | 115100 | 11648601900 | 153800 | 153800 | 154000 | 153800 | 144 |
| 419 | 20240812 | 115000 | 11626438000 | 153800 | 153700 | 153900 | 153700 | 91 |
| 420 | 20240812 | 114900 | 11612440600 | 153700 | 153600 | 153700 | 153500 | 64 |
| 421 | 20240812 | 114800 | 11602607300 | 153600 | 153600 | 153600 | 153400 | 60 |
| 422 | 20240812 | 114700 | 11593393700 | 153700 | 153700 | 153700 | 153400 | 157 |
| 423 | 20240812 | 114600 | 11569271000 | 153600 | 153500 | 153600 | 153400 | 225 |
| 424 | 20240812 | 114500 | 11534728500 | 153400 | 153500 | 153600 | 153400 | 87 |
| 425 | 20240812 | 114400 | 11521378000 | 153500 | 153700 | 153800 | 153500 | 432 |
| 426 | 20240812 | 114300 | 11455060500 | 153600 | 153800 | 154000 | 153500 | 212 |
| 427 | 20240812 | 114200 | 11422496100 | 153900 | 153800 | 154000 | 153500 | 268 |
| 428 | 20240812 | 114100 | 11381307600 | 154000 | 153900 | 154000 | 153800 | 63 |
| 429 | 20240812 | 114000 | 11371612700 | 153800 | 154000 | 154000 | 153800 | 60 |
| 430 | 20240812 | 113900 | 11362379600 | 154000 | 154000 | 154000 | 153900 | 219 |
| 431 | 20240812 | 113800 | 11328671200 | 153900 | 153900 | 154000 | 153800 | 86 |
| 432 | 20240812 | 113700 | 11315434400 | 153900 | 153900 | 153900 | 153800 | 70 |
| 433 | 20240812 | 113600 | 11304664400 | 153900 | 153800 | 153900 | 153800 | 89 |
| 434 | 20240812 | 113500 | 11290973500 | 153800 | 153900 | 154000 | 153800 | 126 |
| 435 | 20240812 | 113400 | 11271581500 | 153900 | 153900 | 154000 | 153700 | 237 |
| 436 | 20240812 | 113300 | 11235123400 | 154000 | 154300 | 154300 | 153900 | 220 |
| 437 | 20240812 | 113200 | 11201235500 | 154300 | 154300 | 154300 | 154100 | 253 |
| 438 | 20240812 | 113100 | 11162220600 | 154200 | 154300 | 154300 | 154100 | 180 |
| 439 | 20240812 | 113000 | 11134455400 | 154300 | 154400 | 154400 | 154300 | 44 |
| 440 | 20240812 | 112900 | 11127663400 | 154400 | 154300 | 154400 | 154300 | 60 |
| 441 | 20240812 | 112800 | 11118402300 | 154300 | 154200 | 154400 | 154200 | 150 |
| 442 | 20240812 | 112700 | 11095260100 | 154200 | 154200 | 154400 | 154100 | 90 |
| 443 | 20240812 | 112600 | 11081375800 | 154300 | 154200 | 154400 | 154200 | 54 |
| 444 | 20240812 | 112500 | 11073044600 | 154200 | 154400 | 154500 | 154200 | 178 |
| 445 | 20240812 | 112400 | 11045566600 | 154400 | 154500 | 154500 | 154300 | 71 |
| 446 | 20240812 | 112300 | 11034603300 | 154400 | 154500 | 154700 | 154400 | 194 |
| 447 | 20240812 | 112200 | 11004615300 | 154500 | 154600 | 154700 | 154500 | 154 |
| 448 | 20240812 | 112100 | 10980808100 | 154600 | 154600 | 154800 | 154500 | 96 |
| 449 | 20240812 | 112000 | 10965963400 | 154600 | 154700 | 154800 | 154300 | 125 |
| 450 | 20240812 | 111900 | 10946638900 | 154800 | 154400 | 154800 | 154300 | 1224 |
| 451 | 20240812 | 111800 | 10757291400 | 154200 | 154200 | 154400 | 154200 | 73 |
| 452 | 20240812 | 111700 | 10746026300 | 154200 | 154400 | 154500 | 154100 | 170 |
| 453 | 20240812 | 111600 | 10719788800 | 154400 | 154500 | 154600 | 154300 | 803 |
| 454 | 20240812 | 111500 | 10595687200 | 154500 | 154600 | 154600 | 154400 | 383 |
| 455 | 20240812 | 111400 | 10536485600 | 154500 | 154300 | 154600 | 154200 | 574 |
| 456 | 20240812 | 111300 | 10447816500 | 154300 | 154400 | 154400 | 154200 | 403 |
| 457 | 20240812 | 111200 | 10385619700 | 154300 | 154300 | 154400 | 154200 | 435 |
| 458 | 20240812 | 111100 | 10318506200 | 154400 | 154300 | 154400 | 154300 | 34 |
| 459 | 20240812 | 111000 | 10313258400 | 154300 | 154100 | 154400 | 154000 | 439 |
| 460 | 20240812 | 110900 | 10245540100 | 154200 | 154200 | 154200 | 154000 | 98 |
| 461 | 20240812 | 110800 | 10230437200 | 154200 | 154100 | 154200 | 154000 | 212 |
| 462 | 20240812 | 110700 | 10197763600 | 154100 | 154200 | 154200 | 154100 | 164 |
| 463 | 20240812 | 110600 | 10172477000 | 154100 | 154200 | 154300 | 154100 | 82 |
| 464 | 20240812 | 110500 | 10159831300 | 154300 | 154200 | 154300 | 154000 | 58 |
| 465 | 20240812 | 110400 | 10150888700 | 154200 | 154100 | 154500 | 154100 | 1042 |
| 466 | 20240812 | 110300 | 9990027700 | 154200 | 154100 | 154200 | 154000 | 299 |
| 467 | 20240812 | 110200 | 9943939800 | 154000 | 153900 | 154100 | 153800 | 88 |
| 468 | 20240812 | 110100 | 9930390800 | 153900 | 154000 | 154000 | 153800 | 150 |
| 469 | 20240812 | 110000 | 9907305700 | 154000 | 154200 | 154200 | 153900 | 192 |
| 470 | 20240812 | 105900 | 9877716100 | 154100 | 154100 | 154200 | 153900 | 120 |
| 471 | 20240812 | 105800 | 9859223700 | 154000 | 154000 | 154100 | 153700 | 141 |
| 472 | 20240812 | 105700 | 9837516600 | 154100 | 154100 | 154100 | 154000 | 77 |
| 473 | 20240812 | 105600 | 9825655400 | 154000 | 154000 | 154100 | 153900 | 94 |
| 474 | 20240812 | 105500 | 9811178600 | 154000 | 153900 | 154000 | 153900 | 113 |
| 475 | 20240812 | 105400 | 9793782900 | 154000 | 153800 | 154000 | 153800 | 286 |
| 476 | 20240812 | 105300 | 9749755100 | 153900 | 153700 | 153900 | 153700 | 94 |
| 477 | 20240812 | 105200 | 9735296500 | 153800 | 154000 | 154000 | 153800 | 417 |
| 478 | 20240812 | 105100 | 9671128400 | 154100 | 154200 | 154200 | 154000 | 117 |
| 479 | 20240812 | 105000 | 9653097800 | 154200 | 154200 | 154300 | 154000 | 189 |
| 480 | 20240812 | 104900 | 9623954100 | 154200 | 154300 | 154400 | 154200 | 112 |
| 481 | 20240812 | 104800 | 9606672200 | 154200 | 154300 | 154400 | 154200 | 180 |
| 482 | 20240812 | 104700 | 9578898600 | 154300 | 154400 | 154500 | 154100 | 544 |
| 483 | 20240812 | 104600 | 9494972200 | 154500 | 154400 | 154500 | 154300 | 258 |
| 484 | 20240812 | 104500 | 9455126200 | 154500 | 154300 | 154500 | 154200 | 645 |
| 485 | 20240812 | 104400 | 9355562800 | 154300 | 154200 | 154500 | 154100 | 355 |
| 486 | 20240812 | 104300 | 9300783000 | 154300 | 153800 | 154300 | 153700 | 3771 |
| 487 | 20240812 | 104200 | 8719946500 | 153800 | 153700 | 153800 | 153500 | 115 |
| 488 | 20240812 | 104100 | 8702274200 | 153700 | 153600 | 153700 | 153500 | 347 |
| 489 | 20240812 | 104000 | 8648956800 | 153600 | 153300 | 153800 | 153200 | 438 |
| 490 | 20240812 | 103900 | 8581758600 | 153300 | 153100 | 153300 | 153100 | 157 |
| 491 | 20240812 | 103800 | 8557695800 | 153300 | 152800 | 153300 | 152800 | 1076 |
| 492 | 20240812 | 103700 | 8393049000 | 152900 | 152900 | 153000 | 152800 | 111 |
| 493 | 20240812 | 103600 | 8376076700 | 152900 | 152500 | 152900 | 152400 | 305 |
| 494 | 20240812 | 103500 | 8329505700 | 152500 | 152400 | 152500 | 152400 | 109 |
| 495 | 20240812 | 103400 | 8312886700 | 152400 | 152200 | 152500 | 152200 | 641 |
| 496 | 20240812 | 103300 | 8215267100 | 152200 | 152200 | 152300 | 152100 | 91 |
| 497 | 20240812 | 103200 | 8201413400 | 152200 | 152300 | 152300 | 152100 | 165 |
| 498 | 20240812 | 103100 | 8176291400 | 152300 | 152300 | 152400 | 152200 | 247 |
| 499 | 20240812 | 103000 | 8138670600 | 152400 | 152100 | 152400 | 152000 | 193 |
| 500 | 20240812 | 102900 | 8109276000 | 152000 | 151900 | 152200 | 151900 | 161 |
| 501 | 20240812 | 102800 | 8084798900 | 151900 | 152000 | 152000 | 151900 | 52 |
| 502 | 20240812 | 102700 | 8076898300 | 151900 | 151900 | 152000 | 151900 | 130 |
| 503 | 20240812 | 102600 | 8057142700 | 152000 | 152000 | 152000 | 151900 | 85 |
| 504 | 20240812 | 102500 | 8044229500 | 152000 | 152100 | 152100 | 151900 | 126 |
| 505 | 20240812 | 102400 | 8025072700 | 152200 | 151900 | 152300 | 151800 | 161 |
| 506 | 20240812 | 102300 | 8000582500 | 151800 | 152000 | 152100 | 151700 | 186 |
| 507 | 20240812 | 102200 | 7972319600 | 152000 | 152100 | 152200 | 151900 | 127 |
| 508 | 20240812 | 102100 | 7953002200 | 152100 | 152300 | 152300 | 152000 | 98 |
| 509 | 20240812 | 102000 | 7938090300 | 152300 | 152000 | 152400 | 152000 | 50 |
| 510 | 20240812 | 101900 | 7930482000 | 152000 | 152400 | 152400 | 152000 | 71 |
| 511 | 20240812 | 101800 | 7919673100 | 152300 | 152300 | 152500 | 152200 | 120 |
| 512 | 20240812 | 101700 | 7901389000 | 152400 | 152200 | 152400 | 152200 | 41 |
| 513 | 20240812 | 101600 | 7895147900 | 152200 | 152400 | 152400 | 152100 | 130 |
| 514 | 20240812 | 101500 | 7875344600 | 152300 | 152200 | 152400 | 152200 | 90 |
| 515 | 20240812 | 101400 | 7861637500 | 152200 | 152400 | 152400 | 152100 | 89 |
| 516 | 20240812 | 101300 | 7848084300 | 152400 | 152200 | 152400 | 152200 | 189 |
| 517 | 20240812 | 101200 | 7819285200 | 152200 | 151900 | 152300 | 151800 | 59 |
| 518 | 20240812 | 101100 | 7810314700 | 152000 | 151500 | 152000 | 151400 | 3035 |
| 519 | 20240812 | 101000 | 7349926100 | 151400 | 151400 | 151500 | 151400 | 62 |
| 520 | 20240812 | 100900 | 7340538400 | 151400 | 151400 | 151500 | 151400 | 214 |
| 521 | 20240812 | 100800 | 7308132100 | 151400 | 151500 | 151600 | 151400 | 270 |
| 522 | 20240812 | 100700 | 7267215400 | 151400 | 151600 | 151600 | 151400 | 401 |
| 523 | 20240812 | 100600 | 7206472800 | 151600 | 151700 | 151700 | 151500 | 191 |
| 524 | 20240812 | 100500 | 7177527000 | 151600 | 151700 | 151800 | 151500 | 102 |
| 525 | 20240812 | 100400 | 7162058300 | 151700 | 151600 | 151900 | 151500 | 769 |
| 526 | 20240812 | 100300 | 7045490400 | 151600 | 151900 | 152000 | 151600 | 376 |
| 527 | 20240812 | 100200 | 6988432300 | 151900 | 151900 | 152000 | 151900 | 93 |
| 528 | 20240812 | 100100 | 6974303600 | 151900 | 151900 | 152000 | 151900 | 158 |
| 529 | 20240812 | 100000 | 6950291900 | 152000 | 151900 | 152200 | 151800 | 353 |
| 530 | 20240812 | 095900 | 6896628300 | 152000 | 152300 | 152300 | 152000 | 188 |
| 531 | 20240812 | 095800 | 6868024900 | 152300 | 152800 | 152800 | 152300 | 246 |
| 532 | 20240812 | 095700 | 6830487900 | 152800 | 152800 | 152800 | 152600 | 174 |
| 533 | 20240812 | 095600 | 6803912400 | 152800 | 152800 | 152900 | 152800 | 91 |
| 534 | 20240812 | 095500 | 6790001900 | 152800 | 152600 | 152900 | 152500 | 473 |
| 535 | 20240812 | 095400 | 6717733300 | 152600 | 152600 | 152700 | 152500 | 130 |
| 536 | 20240812 | 095300 | 6697900700 | 152700 | 152500 | 152800 | 152500 | 171 |
| 537 | 20240812 | 095200 | 6671801100 | 152500 | 152800 | 152900 | 152500 | 184 |
| 538 | 20240812 | 095100 | 6643715500 | 152800 | 152700 | 152900 | 152700 | 111 |
| 539 | 20240812 | 095000 | 6626761700 | 152700 | 152900 | 152900 | 152700 | 108 |
| 540 | 20240812 | 094900 | 6610258700 | 152900 | 152500 | 152900 | 152500 | 251 |
| 541 | 20240812 | 094800 | 6571899800 | 153000 | 152600 | 153000 | 152200 | 357 |
| 542 | 20240812 | 094700 | 6517464200 | 152600 | 152900 | 153000 | 152500 | 168 |
| 543 | 20240812 | 094600 | 6491793100 | 152800 | 153000 | 153000 | 152700 | 226 |
| 544 | 20240812 | 094500 | 6457231600 | 152900 | 152900 | 153000 | 152900 | 545 |
| 545 | 20240812 | 094400 | 6373876500 | 152900 | 152500 | 152900 | 152400 | 1099 |
| 546 | 20240812 | 094300 | 6206234100 | 152500 | 152500 | 152500 | 152400 | 233 |
| 547 | 20240812 | 094200 | 6170717200 | 152500 | 152400 | 152500 | 152200 | 270 |
| 548 | 20240812 | 094100 | 6129571800 | 152400 | 152300 | 152400 | 152300 | 46 |
| 549 | 20240812 | 094000 | 6122563000 | 152400 | 151900 | 152400 | 151900 | 4308 |
| 550 | 20240812 | 093900 | 5467310300 | 152000 | 151800 | 152000 | 151800 | 278 |
| 551 | 20240812 | 093800 | 5425081400 | 151800 | 151100 | 151800 | 151100 | 2122 |
| 552 | 20240812 | 093700 | 5103585700 | 151200 | 151500 | 151600 | 151100 | 620 |
| 553 | 20240812 | 093600 | 5009786600 | 151600 | 151800 | 151900 | 151500 | 218 |
| 554 | 20240812 | 093500 | 4976716600 | 151800 | 152000 | 152000 | 151700 | 691 |
| 555 | 20240812 | 093400 | 4871760300 | 151900 | 151900 | 152000 | 151600 | 299 |
| 556 | 20240812 | 093300 | 4826326800 | 151900 | 152200 | 152300 | 151500 | 881 |
| 557 | 20240812 | 093200 | 4692524700 | 152000 | 151900 | 152000 | 151600 | 422 |
| 558 | 20240812 | 093100 | 4628467600 | 151900 | 151800 | 152000 | 151700 | 75 |
| 559 | 20240812 | 093000 | 4617075400 | 151800 | 152000 | 152000 | 151700 | 219 |
| 560 | 20240812 | 092900 | 4583822800 | 151800 | 151800 | 152000 | 151800 | 246 |
| 561 | 20240812 | 092800 | 4546459300 | 151900 | 151900 | 152000 | 151700 | 286 |
| 562 | 20240812 | 092700 | 4503014400 | 152000 | 152400 | 152500 | 152000 | 341 |
| 563 | 20240812 | 092600 | 4451066800 | 152400 | 152100 | 152500 | 152100 | 224 |
| 564 | 20240812 | 092500 | 4416932200 | 152200 | 152000 | 152200 | 151900 | 277 |
| 565 | 20240812 | 092400 | 4374816700 | 152000 | 152000 | 152000 | 151900 | 99 |
| 566 | 20240812 | 092300 | 4359775900 | 152000 | 151800 | 152000 | 151600 | 651 |
| 567 | 20240812 | 092200 | 4260993200 | 151900 | 152200 | 152200 | 151600 | 425 |
| 568 | 20240812 | 092100 | 4196481600 | 151700 | 151900 | 152400 | 151600 | 995 |
| 569 | 20240812 | 092000 | 4045317200 | 151900 | 151700 | 152000 | 151600 | 492 |
| 570 | 20240812 | 091900 | 3970674000 | 151800 | 152300 | 152400 | 151700 | 429 |
| 571 | 20240812 | 091800 | 3905456400 | 152200 | 152400 | 152500 | 152200 | 751 |
| 572 | 20240812 | 091700 | 3791028100 | 152400 | 152900 | 153000 | 152200 | 641 |
| 573 | 20240812 | 091600 | 3693255200 | 152700 | 152200 | 152800 | 152200 | 462 |
| 574 | 20240812 | 091500 | 3622809800 | 152100 | 151700 | 152200 | 151600 | 664 |
| 575 | 20240812 | 091400 | 3522014800 | 151900 | 152000 | 152000 | 151500 | 978 |
| 576 | 20240812 | 091300 | 3373635200 | 152100 | 151900 | 152200 | 151900 | 324 |
| 577 | 20240812 | 091200 | 3324397700 | 152000 | 152300 | 152300 | 152000 | 690 |
| 578 | 20240812 | 091100 | 3219461700 | 152400 | 153500 | 153500 | 151100 | 2051 |
| 579 | 20240812 | 091000 | 2905890200 | 153600 | 154000 | 154000 | 153300 | 1532 |
| 580 | 20240812 | 090900 | 2670648700 | 153900 | 154200 | 154300 | 153900 | 1042 |
| 581 | 20240812 | 090800 | 2510079200 | 154200 | 153900 | 154200 | 153700 | 463 |
| 582 | 20240812 | 090700 | 2438765000 | 154100 | 153800 | 154100 | 153600 | 1610 |
| 583 | 20240812 | 090600 | 2191118200 | 153600 | 154100 | 154100 | 153600 | 347 |
| 584 | 20240812 | 090500 | 2137733500 | 154000 | 154000 | 154600 | 153500 | 348 |
| 585 | 20240812 | 090400 | 2084162800 | 154000 | 155000 | 155000 | 153100 | 1252 |
| 586 | 20240812 | 090300 | 1891151000 | 155000 | 154400 | 155400 | 154000 | 3554 |
| 587 | 20240812 | 090200 | 1340337600 | 154400 | 153400 | 154400 | 153300 | 3860 |
| 588 | 20240812 | 090100 | 746751500 | 153300 | 153100 | 153900 | 152900 | 3118 |
| 589 | 20240812 | 090000 | 268330200 | 153100 | 152900 | 153100 | 151500 | 1751 |